Skip to main content
logo
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
17.31
+1.34 (8.39%)
At close: Sep 18, 2026, 4:00 PM EDT
17.15
-0.16 (-0.92%)
After-hours: Sep 18, 2026, 7:30 PM EDT

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202616.7717.3616.5017.3117.318.39%97,578
Sep 17, 202616.1616.2815.9615.9715.97-0.99%47,225
Sep 16, 202616.1516.6115.7216.1316.13-0.31%221,752
Sep 15, 202615.5716.6215.3616.1816.184.25%332,369
Sep 14, 202615.5015.7115.4815.5215.52-0.13%41,902
Sep 11, 202615.3715.8515.3715.5415.540.78%29,348
Sep 10, 202615.3615.5515.3615.4215.42-0.58%24,303
Sep 9, 202615.3315.5715.2515.5115.510.78%62,190
Sep 8, 202615.7415.9315.3515.3915.39-2.22%58,892
Sep 4, 202615.5515.8415.4515.7415.741.88%37,202
Sep 3, 202615.5015.7815.2515.4515.45-0.32%74,719
Sep 2, 202615.6815.7515.1515.5015.50-2.33%145,883
Sep 1, 202615.9016.0015.7015.8715.87-0.06%51,303
Aug 31, 202615.8916.0115.7815.8815.880.70%32,416
Aug 28, 202615.9416.2015.6715.7715.77-0.94%48,042
Aug 27, 202616.1116.3815.8715.9215.92-1.42%49,783
Aug 26, 202616.2816.4816.1016.1516.15-0.80%43,328
Aug 25, 202616.1116.2915.8316.2816.280.87%28,026
Aug 24, 202616.0216.3215.8016.1416.140.56%79,358
Aug 21, 202615.9916.1115.8616.0516.050.82%28,170
Aug 20, 202616.0216.4515.8015.9215.92-1.42%42,874
Aug 19, 202616.2716.4216.0316.1516.15-0.25%37,915
Aug 18, 202615.9016.4515.9016.1916.191.63%79,818
Aug 17, 202616.4516.4515.5115.9315.93-3.16%187,607
Aug 14, 202616.4816.6916.2816.4516.450.24%118,329
Aug 13, 202616.4916.6216.2816.4116.410.37%42,095
Aug 12, 202616.3316.4416.1016.3516.350.31%49,479
Aug 11, 202615.9516.6915.9516.3016.301.05%71,701
Aug 10, 202616.5216.6716.0016.1316.13-3.53%121,706
Aug 7, 202616.6216.9016.5016.7216.720.18%66,769
Aug 6, 202616.9517.1516.5416.6916.69-1.10%90,639
Aug 5, 202617.3417.5217.1417.2016.870.53%95,932
Aug 4, 202617.1517.4917.0017.1116.79-0.35%101,352
Aug 3, 202617.2017.6417.0017.1716.850.88%117,861
Jul 31, 202617.5017.7016.7417.0216.70-3.24%83,532
Jul 30, 202617.4717.8517.4417.5917.263.59%76,267
Jul 29, 202617.3217.5016.7716.9816.66-1.62%92,035
Jul 28, 202616.9617.4216.5917.2616.932.98%106,364
Jul 27, 202617.0417.0415.4416.7616.440.18%417,366
Jul 24, 202617.3217.6916.5016.7316.41-3.35%142,806
Jul 23, 202617.8818.3417.2517.3116.98-2.09%60,959
Jul 22, 202618.0718.3417.5117.6817.35-2.54%60,704
Jul 21, 202618.3618.5018.0918.1417.80-1.14%39,832
Jul 20, 202618.0918.8518.0918.3518.000.05%57,557
Jul 17, 202618.3018.5018.0618.3417.99-0.86%50,720
Jul 16, 202618.0318.6718.0318.5018.152.27%53,314
Jul 15, 202618.1818.3518.0318.0917.750.33%50,228
Jul 14, 202618.3018.4018.0018.0317.69-1.10%45,958
Jul 13, 202618.2018.8718.1918.2317.89-0.11%125,180
Jul 10, 202618.0418.2517.9518.2517.901.11%24,206